Adecoagro SA【AGRO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.44	4.53608247423	9.7	10.62	9.42	809333	9.8299909	CS
4	-1.49	-12.8116938951	11.63	11.8375	8.94	936483	9.74246778	CS
12	-2.45	-19.4598888006	12.59	15.25	8.94	1035552	12.17201832	CS
26	1.76	21.0023866348	8.38	15.89	8.16	1168953	12.24196505	CS
52	1.03	11.3062568606	9.11	15.89	6.89	898640	10.72021919	CS
156	0.58	6.06694560669	9.56	15.89	6.89	763491	10.58965022	CS
260	0.6	6.2893081761	9.54	15.89	6.78	812672	10.02065211	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	10	-0.2	-1.96	10.28	10.62	9.94	861070
1783550400	10.2	0.58	6.03	9.85	10.28	9.6	854641
1783464000	9.6199999	0.14	1.48	9.59	9.7899999	9.42	499563
1783377600	9.48	-0.16	-1.66	9.7	9.93	9.45	1022058
1783032000	9.64	0.16	1.69	9.71	9.84	9.55	504803
1782945600	9.48	-0.07	-0.73	9.32	9.65	9.2899999	472383
1782859200	9.55	-0.11	-1.14	9.64	9.7899999	9.505	543715
1782772800	9.66	0.25	2.66	9.55	9.94	9.515	1198397
1782513600	9.41	0.11	1.18	9.23	9.49	9.23	422628
1782427200	9.3	0.19	2.09	9.16	9.3	8.94	575870
1782340800	9.11	-0.26	-2.77	9.19	9.38	9.0399999	1327251
1782254400	9.3699999	0.22	2.40	9.15	9.46	9.07	860200
1782168000	9.15	-0.09	-0.97	9.36	9.41	9.0399999	899307
1781822400	9.24	-0.4	-4.15	9.65	9.66	9.1199999	2011072
1781736000	9.64	-0.29	-2.92	9.97	9.97	9.55	1280417
1781649600	9.93	-0.97	-8.90	10.66	10.85	9.81	1488278
1781563200	10.9	-0.75	-6.44	11.38	11.57	10.86	1113990
1781304000	11.65	-0.04	-0.34	11.63	11.8375	11.58	921050
1781217600	11.69	0.41	3.63	11.45	11.87	11.4	1311903
1781131200	11.28	-0.01	-0.09	11.32	11.55	11.205	964665
1781044800	11.29	-0.11	-0.96	11.38	11.47	10.96	1050446
1780958400	11.4	-0.02	-0.18	11.71	11.74	11.3	677100
1780699200	11.42	-0.69	-5.70	12.11	12.15	11.38	1353950
1780612800	12.11	-0.08	-0.66	12.12	12.32	11.9	475879
1780526400	12.19	-0.31	-2.48	12.54	12.75	12.19	376253
1780440000	12.5	-0.08	-0.64	12.58	12.93	12.302	782334
1780353600	12.58	0.45	3.71	12.34	12.72	12.26	724881
1780094400	12.13	-0.5	-3.96	12.56	12.59	12.07	1135937
1780008000	12.63	0.05	0.40	12.59	12.83	12.455	352813
1779921600	12.58	0.07	0.56	12.48	12.79	12.35	676231
1779835200	12.51	-0.3	-2.34	12.77	13.07	12.465	666485
1779489600	12.81	-0.81	-5.95	13.42	13.5	12.8	699035
1779403200	13.62	0.3	2.25	13.47	13.79	13.36	773386
1779316800	13.32	0	0.00	13.28	13.6	13.1	712607
1779230400	13.32	-0.14	-1.04	13.58	13.74	13.21	800819
1779144000	13.46	0.35	2.67	12.94	13.57	12.81	606020
1778884800	13.11	0.09	0.69	13.135	13.25	12.941	543712
1778798400	13.02	-0.63	-4.62	13.8	13.8588	13.01	909592
1778712000	13.65	0.58	4.44	13.23	13.81	12.85	1091223
1778625600	13.07	-0.42	-3.11	12.46	13.29	12.29	2430204
1778539200	13.49	0.36	2.74	13.35	13.65	13.15	945687
1778280000	13.13	-0.24	-1.80	13.3	13.36	13.08	572012
1778193600	13.37	-0.45	-3.26	13.56	13.56	12.92	1301322
1778107200	13.82	-0.42	-2.95	13.72	13.93	13.15	1301524
1778020800	14.24	-0.94	-6.19	14.98	15.1	14.22	1124822
1777934400	15.18	1.28	9.21	13.95	15.25	13.95	2548694
1777675200	13.9	-0.19	-1.35	14.05	14.315	13.5631	1068225
1777588800	14.09	-0.33	-2.29	14.42	14.42	13.84	1653835
1777502400	14.42	0.72	5.26	13.9	14.55	13.88	2109429
1777416000	13.7	0.65	4.98	13.12	13.8425	13.03	861097
1777329600	13.05	0.27	2.11	12.92	13.19	12.71	735293
1777070400	12.78	-0.49	-3.69	13.25	13.48	12.5	1368033
1776984000	13.27	-0.33	-2.43	13.8	13.86	13.12	810867
1776897600	13.6	0.1	0.74	13.7	14.27	13.555	1643641
1776811200	13.5	0.78	6.13	12.75	13.72	12.47	1513858
1776724800	12.72	0.25	2.00	12.66	12.8999	12.455	1106296
1776465600	12.47	-0.85	-6.38	12.59	12.67	11.79	2389683
1776379200	13.32	0.01	0.08	13.1	13.52	13.09	1030047
1776292800	13.31	-0.25	-1.84	13.51	13.51	12.756	2444966
1776206400	13.56	-0.7	-4.91	14.21	14.21	13.51	1116599
1776120000	14.26	-0.12	-0.83	14.58	14.89	14.01	1211687
1775860800	14.38	0.32	2.28	14.06	14.38	13.9001	755442